Sonae SGPS SA (SON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
578.866 |
0,25%
|
2,02
|
2,00
|
2,025
|
2,02
|
| 13/08/2026 |
749.606 |
-0,25%
|
2,015
|
2,015
|
2,035
|
2,015
|
| 12/08/2026 |
873.923 |
0,25%
|
2,015
|
2,005
|
2,025
|
2,02
|
| 11/08/2026 |
2.007.021 |
0,25%
|
2,015
|
2,00
|
2,025
|
2,015
|
| 10/08/2026 |
1.073.257 |
-0,74%
|
2,02
|
2,01
|
2,035
|
2,01
|
| 07/08/2026 |
1.390.871 |
-1,22%
|
2,075
|
2,025
|
2,075
|
2,025
|
| 06/08/2026 |
1.635.663 |
-1,91%
|
2,10
|
2,05
|
2,105
|
2,05
|
| 05/08/2026 |
1.758.910 |
1,46%
|
2,06
|
2,06
|
2,10
|
2,09
|
| 04/08/2026 |
1.396.464 |
0,24%
|
2,06
|
2,035
|
2,065
|
2,06
|
| 03/08/2026 |
785.760 |
0,74%
|
2,045
|
2,03
|
2,07
|
2,055
|
| 31/07/2026 |
1.415.226 |
-1,45%
|
2,07
|
2,02
|
2,085
|
2,04
|
| 30/07/2026 |
1.809.014 |
2,22%
|
2,02
|
2,01
|
2,095
|
2,07
|
| 29/07/2026 |
1.108.471 |
0,25%
|
2,02
|
1,996
|
2,035
|
2,025
|
| 28/07/2026 |
943.612 |
-0,25%
|
2,03
|
2,015
|
2,045
|
2,02
|
| 27/07/2026 |
1.440.297 |
-0,98%
|
2,055
|
1,99
|
2,055
|
2,025
|
| 24/07/2026 |
760.964 |
0,00%
|
2,035
|
2,03
|
2,05
|
2,045
|
| 23/07/2026 |
1.781.876 |
0,00%
|
2,045
|
2,03
|
2,08
|
2,045
|
| 22/07/2026 |
885.894 |
-0,24%
|
2,05
|
2,045
|
2,07
|
2,045
|
| 21/07/2026 |
884.141 |
-0,24%
|
2,055
|
2,035
|
2,055
|
2,05
|
| 20/07/2026 |
798.794 |
-1,20%
|
2,07
|
2,05
|
2,08
|
2,055
|
| 17/07/2026 |
1.293.080 |
0,24%
|
2,08
|
2,055
|
2,08
|
2,08
|
| 16/07/2026 |
990.767 |
-0,72%
|
2,085
|
2,05
|
2,085
|
2,075
|
| 15/07/2026 |
1.296.834 |
-1,18%
|
2,10
|
2,07
|
2,105
|
2,09
|
| 14/07/2026 |
887.457 |
-0,47%
|
2,13
|
2,095
|
2,13
|
2,115
|
| 13/07/2026 |
534.317 |
0,24%
|
2,115
|
2,11
|
2,13
|
2,125
|
| 10/07/2026 |
901.446 |
-0,47%
|
2,13
|
2,10
|
2,14
|
2,12
|
| 09/07/2026 |
2.067.356 |
2,65%
|
2,095
|
2,075
|
2,155
|
2,13
|
| 08/07/2026 |
1.038.955 |
-1,66%
|
2,10
|
2,07
|
2,10
|
2,075
|
| 07/07/2026 |
859.886 |
1,20%
|
2,095
|
2,09
|
2,12
|
2,11
|
| 06/07/2026 |
1.111.792 |
-1,65%
|
2,125
|
2,08
|
2,125
|
2,085
|
| 03/07/2026 |
2.149.039 |
1,92%
|
2,08
|
2,04
|
2,12
|
2,12
|
| 02/07/2026 |
2.426.293 |
3,23%
|
2,02
|
2,02
|
2,08
|
2,08
|
| 01/07/2026 |
1.734.319 |
0,00%
|
2,01
|
1,98
|
2,015
|
2,015
|
| 30/06/2026 |
1.764.201 |
-1,95%
|
2,055
|
1,988
|
2,06
|
2,015
|
| 29/06/2026 |
899.516 |
-0,96%
|
2,075
|
2,045
|
2,075
|
2,055
|
| 26/06/2026 |
824.362 |
0,97%
|
2,065
|
2,05
|
2,075
|
2,075
|
| 25/06/2026 |
2.121.310 |
1,73%
|
2,03
|
2,02
|
2,07
|
2,055
|
| 24/06/2026 |
1.208.441 |
0,00%
|
2,02
|
1,996
|
2,03
|
2,02
|
| 23/06/2026 |
2.205.431 |
1,30%
|
1,994
|
1,972
|
2,03
|
2,02
|
| 19/06/2026 |
2.687.840 |
0,20%
|
1,96
|
1,942
|
1,994
|
1,994
|
| 18/06/2026 |
2.466.727 |
-0,71%
|
1,964
|
1,932
|
1,97
|
1,962
|
| 17/06/2026 |
983.935 |
0,10%
|
1,964
|
1,956
|
1,98
|
1,976
|
| 16/06/2026 |
2.096.922 |
0,00%
|
1,974
|
1,934
|
1,974
|
1,974
|
| 15/06/2026 |
1.190.435 |
-0,40%
|
1,99
|
1,962
|
1,992
|
1,974
|
| 12/06/2026 |
2.004.954 |
0,51%
|
1,97
|
1,964
|
1,992
|
1,982
|
| 11/06/2026 |
3.036.424 |
2,28%
|
1,928
|
1,91
|
1,976
|
1,972
|
| 10/06/2026 |
2.685.510 |
1,58%
|
1,90
|
1,898
|
1,938
|
1,928
|
| 09/06/2026 |
1.763.650 |
0,32%
|
1,89
|
1,89
|
1,908
|
1,898
|
| 08/06/2026 |
1.534.891 |
0,21%
|
1,876
|
1,87
|
1,894
|
1,892
|
| 05/06/2026 |
1.018.260 |
0,75%
|
1,86
|
1,86
|
1,892
|
1,888
|
| 04/06/2026 |
1.445.612 |
0,21%
|
1,87
|
1,854
|
1,89
|
1,874
|
| 03/06/2026 |
1.158.733 |
0,54%
|
1,856
|
1,85
|
1,872
|
1,87
|
| 02/06/2026 |
1.435.458 |
0,32%
|
1,86
|
1,846
|
1,866
|
1,86
|
| 01/06/2026 |
2.300.831 |
-2,83%
|
1,90
|
1,852
|
1,908
|
1,854
|
| 29/05/2026 |
3.133.175 |
-0,11%
|
1,91
|
1,894
|
1,924
|
1,908
|
| 28/05/2026 |
1.708.155 |
-0,42%
|
1,912
|
1,91
|
1,93
|
1,91
|
| 27/05/2026 |
1.852.943 |
1,48%
|
1,894
|
1,884
|
1,918
|
1,918
|
| 26/05/2026 |
3.378.157 |
-0,94%
|
1,90
|
1,89
|
1,92
|
1,89
|
| 25/05/2026 |
1.016.511 |
1,17%
|
1,90
|
1,90
|
1,912
|
1,908
|
| 22/05/2026 |
3.335.622 |
0,00%
|
1,914
|
1,878
|
1,924
|
1,886
|
| 21/05/2026 |
5.627.665 |
-4,46%
|
1,96
|
1,882
|
1,992
|
1,886
|
| 20/05/2026 |
2.664.599 |
1,54%
|
1,94
|
1,928
|
1,974
|
1,974
|
| 19/05/2026 |
1.104.321 |
0,62%
|
1,938
|
1,926
|
1,946
|
1,944
|
| 18/05/2026 |
1.185.694 |
0,73%
|
1,926
|
1,904
|
1,942
|
1,932
|
| 15/05/2026 |
3.663.811 |
0,95%
|
1,90
|
1,90
|
1,932
|
1,918
|
| 14/05/2026 |
1.444.436 |
-0,11%
|
1,914
|
1,892
|
1,916
|
1,90
|
| 13/05/2026 |
1.587.256 |
0,64%
|
1,896
|
1,872
|
1,904
|
1,902
|
| 12/05/2026 |
2.279.532 |
0,00%
|
1,89
|
1,876
|
1,914
|
1,89
|
| 11/05/2026 |
1.483.071 |
0,75%
|
1,854
|
1,85
|
1,894
|
1,89
|
| 08/05/2026 |
2.860.442 |
-0,10%
|
1,924
|
1,876
|
1,94
|
1,876
|
| 07/05/2026 |
2.701.926 |
-1,12%
|
1,966
|
1,94
|
1,97
|
1,94
|
| 06/05/2026 |
1.705.019 |
1,76%
|
1,948
|
1,928
|
1,968
|
1,962
|
| 05/05/2026 |
1.407.572 |
0,00%
|
1,928
|
1,922
|
1,952
|
1,928
|
| 04/05/2026 |
1.955.857 |
-1,03%
|
1,942
|
1,908
|
1,942
|
1,928
|
| 30/04/2026 |
1.322.343 |
1,14%
|
1,912
|
1,91
|
1,96
|
1,948
|
| 29/04/2026 |
948.260 |
0,10%
|
1,924
|
1,912
|
1,928
|
1,926
|
| 28/04/2026 |
1.326.030 |
0,00%
|
1,93
|
1,924
|
1,948
|
1,924
|
| 27/04/2026 |
889.657 |
0,10%
|
1,928
|
1,912
|
1,936
|
1,924
|
| 24/04/2026 |
758.532 |
-1,03%
|
1,94
|
1,922
|
1,954
|
1,928
|
| 23/04/2026 |
1.516.183 |
-0,71%
|
1,962
|
1,934
|
1,962
|
1,948
|
| 22/04/2026 |
1.415.241 |
0,31%
|
1,966
|
1,96
|
1,994
|
1,962
|
| 21/04/2026 |
962.842 |
-0,10%
|
1,964
|
1,95
|
1,972
|
1,956
|
| 20/04/2026 |
1.193.909 |
-1,01%
|
1,968
|
1,958
|
1,984
|
1,958
|
| 17/04/2026 |
1.757.380 |
0,82%
|
1,97
|
1,952
|
1,978
|
1,978
|
| 16/04/2026 |
1.110.243 |
-1,31%
|
1,978
|
1,962
|
1,996
|
1,962
|
| 15/04/2026 |
1.992.710 |
-0,40%
|
2,00
|
1,96
|
2,01
|
1,988
|
| 14/04/2026 |
1.772.158 |
-2,16%
|
2,02
|
1,988
|
2,025
|
1,996
|
| 13/04/2026 |
1.029.861 |
-0,49%
|
2,055
|
2,025
|
2,055
|
2,04
|
| 10/04/2026 |
1.755.321 |
1,24%
|
2,03
|
2,025
|
2,075
|
2,05
|
| 09/04/2026 |
1.856.932 |
0,25%
|
2,02
|
2,005
|
2,045
|
2,025
|
| 08/04/2026 |
2.394.539 |
2,23%
|
2,02
|
1,976
|
2,025
|
2,02
|
| 07/04/2026 |
2.434.301 |
0,41%
|
1,984
|
1,968
|
2,005
|
1,976
|
| 02/04/2026 |
2.087.649 |
0,72%
|
1,932
|
1,92
|
1,98
|
1,968
|
| 01/04/2026 |
2.576.248 |
2,09%
|
1,924
|
1,924
|
1,964
|
1,954
|
| 31/03/2026 |
1.988.148 |
-0,10%
|
1,922
|
1,91
|
1,934
|
1,914
|
| 30/03/2026 |
2.030.220 |
3,12%
|
1,858
|
1,85
|
1,918
|
1,916
|
| 27/03/2026 |
1.288.299 |
-0,54%
|
1,888
|
1,84
|
1,888
|
1,858
|
| 26/03/2026 |
1.294.847 |
-0,85%
|
1,878
|
1,866
|
1,892
|
1,868
|
| 25/03/2026 |
2.766.660 |
0,97%
|
1,888
|
1,84
|
1,89
|
1,884
|
| 24/03/2026 |
2.618.539 |
1,41%
|
1,84
|
1,826
|
1,866
|
1,866
|
